Lam Research (NQ: LRCX )

482.88 -14.87 (-2.99%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 190.39 192.92 189.64 191.53 1,792,953 +2.18(+1.15%)
Oct 30, 2017 189.97 191.19 187.79 189.35 1,513,215 -1.65(-0.87%)
Oct 27, 2017 191.06 191.37 187.79 191.00 2,161,320 +1.12(+0.59%)
Oct 26, 2017 187.97 191.60 187.59 189.88 2,032,264 +3.41(+1.83%)
Oct 25, 2017 188.98 188.98 182.74 186.48 2,899,488 -2.54(-1.35%)
Oct 24, 2017 189.78 189.86 186.70 189.02 2,151,290 -0.05(-0.02%)
Oct 23, 2017 189.37 191.38 187.38 189.06 3,095,593 +0.50(+0.27%)
Oct 20, 2017 185.95 189.48 185.90 188.56 3,381,536 +4.00(+2.17%)
Oct 19, 2017 182.18 184.57 179.00 184.56 3,288,105 +0.45(+0.24%)
Oct 18, 2017 180.97 184.49 177.34 184.11 5,876,199 +5.45(+3.05%)
Oct 17, 2017 179.15 179.51 176.22 178.65 4,177,021 +2.01(+1.14%)
Oct 16, 2017 175.39 178.01 174.79 176.64 3,087,185 +2.26(+1.30%)
Oct 13, 2017 173.22 174.75 172.20 174.38 1,695,712 +2.67(+1.56%)
Oct 12, 2017 170.90 173.66 170.90 171.71 2,329,073 +0.74(+0.44%)
Oct 11, 2017 169.17 170.99 168.92 170.97 1,772,725 +1.18(+0.69%)
Oct 10, 2017 170.92 170.92 167.08 169.79 1,709,260 +0.22(+0.13%)
Oct 09, 2017 169.88 170.75 168.72 169.57 1,212,198 -0.16(-0.09%)
Oct 06, 2017 167.66 169.91 167.46 169.73 1,107,290 +1.85(+1.10%)
Oct 05, 2017 170.13 170.41 166.02 167.88 1,731,277 -2.02(-1.19%)
Oct 04, 2017 168.94 170.13 167.22 169.90 2,575,058 +0.14(+0.08%)
Oct 03, 2017 171.27 171.44 167.88 169.76 1,614,559 -0.99(-0.58%)
Oct 02, 2017 169.92 172.24 168.46 170.75 2,288,482 +0.84(+0.49%)
Sep 29, 2017 167.95 170.09 166.59 169.92 1,948,580 +2.96(+1.77%)
Sep 28, 2017 164.00 167.20 163.17 166.96 2,244,916 +2.23(+1.35%)
Sep 27, 2017 160.79 165.87 158.91 164.73 3,310,871 +9.14(+5.87%)
Sep 26, 2017 158.24 158.55 153.83 155.59 2,776,675 -0.67(-0.43%)
Sep 25, 2017 161.62 161.62 156.13 156.26 2,409,920 -6.02(-3.71%)
Sep 22, 2017 157.68 162.50 157.39 162.29 1,723,630 +4.09(+2.58%)
Sep 21, 2017 159.02 159.36 156.23 158.20 2,358,384 -0.68(-0.43%)
Sep 20, 2017 162.91 163.12 156.47 158.88 2,550,173 -3.76(-2.31%)
Sep 19, 2017 163.06 163.48 161.62 162.65 2,338,161 -0.18(-0.11%)
Sep 18, 2017 160.16 163.62 159.74 162.82 3,070,462 +3.97(+2.50%)
Sep 15, 2017 158.50 159.90 157.81 158.85 2,930,570 +0.38(+0.24%)
Sep 14, 2017 156.88 160.12 156.37 158.48 2,114,930 +0.97(+0.62%)
Sep 13, 2017 158.21 158.40 156.00 157.50 1,554,053 -0.14(-0.09%)
Sep 12, 2017 156.31 158.46 155.12 157.64 1,838,988 +1.98(+1.27%)
Sep 11, 2017 153.41 156.29 153.32 155.66 2,055,365 +3.86(+2.54%)
Sep 08, 2017 151.80 154.50 151.39 151.80 1,888,614 -2.60(-1.68%)
Sep 07, 2017 151.42 154.50 150.97 154.40 1,481,670 +3.28(+2.17%)
Sep 06, 2017 151.34 151.89 149.32 151.12 2,120,508 +0.83(+0.55%)
Sep 05, 2017 152.40 148.84 150.29 1,679,615 -2.53(-1.65%)
Sep 01, 2017 152.05 154.92 151.51 152.82 1,715,055 +0.81(+0.53%)
Aug 31, 2017 151.68 153.24 151.28 152.01 1,957,134 +0.91(+0.60%)
Aug 30, 2017 148.76 151.12 148.16 151.11 1,715,628 +2.44(+1.64%)
Aug 29, 2017 145.27 149.14 144.80 148.66 1,345,270 +1.51(+1.03%)
Aug 28, 2017 145.01 147.49 144.46 147.15 1,373,555 +2.57(+1.78%)
Aug 25, 2017 145.90 146.51 143.35 144.58 1,388,890 -0.88(-0.60%)
Aug 24, 2017 148.56 149.10 144.79 145.46 1,609,135 -2.64(-1.78%)
Aug 23, 2017 149.41 150.17 147.21 148.09 1,982,554 -1.93(-1.29%)
Aug 22, 2017 145.81 150.35 145.81 150.03 2,754,015 +4.96(+3.42%)
Aug 21, 2017 147.56 147.87 143.81 145.07 1,697,479 -1.91(-1.30%)
Aug 18, 2017 146.72 148.25 145.03 146.99 2,101,630 +1.86(+1.28%)
Aug 17, 2017 148.83 149.81 144.98 145.13 2,139,816 -4.36(-2.92%)
Aug 16, 2017 147.86 151.29 147.12 149.49 5,567,333 +2.76(+1.88%)
Aug 15, 2017 145.25 147.09 144.49 146.73 1,984,410 +1.52(+1.05%)
Aug 14, 2017 143.42 145.55 143.06 145.21 2,322,648 +3.93(+2.78%)
Aug 11, 2017 137.24 141.43 137.21 141.28 1,955,401 +4.41(+3.23%)
Aug 10, 2017 140.91 141.22 136.50 136.87 2,852,988 -5.27(-3.71%)
Aug 09, 2017 142.38 143.20 140.46 142.14 2,136,858 -0.50(-0.35%)
Aug 08, 2017 142.74 144.58 141.09 142.64 3,004,835 -0.08(-0.06%)
Aug 07, 2017 137.79 142.78 137.41 142.73 3,004,542 +5.30(+3.86%)
Aug 04, 2017 136.78 139.45 135.88 137.42 2,352,304 +1.05(+0.77%)
Aug 03, 2017 136.92 138.74 136.89 136.37 3,435,151 -2.43(-1.75%)
Aug 02, 2017 145.59 145.60 137.17 138.80 5,226,266 -5.41(-3.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.